Date,Open,High,Low,Close,Volume,AdjustedClose 20170816,1.180,1.180,1.160,1.170,262000,1.170 20170817,1.170,1.170,1.160,1.160,40300,1.160 20170818,1.160,1.170,1.160,1.160,32000,1.160 20170821,1.170,1.170,1.150,1.150,316100,1.150 20170822,1.150,1.160,1.150,1.150,99300,1.150 20170823,1.150,1.170,1.150,1.170,123800,1.170 20170824,1.160,1.170,1.160,1.160,25900,1.160 20170825,1.160,1.160,1.160,1.160,11400,1.160 20170828,1.160,1.170,1.160,1.170,15000,1.170 20170829,1.160,1.160,1.160,1.160,47600,1.160 20170830,1.160,1.160,1.160,1.160,101000,1.160 20170905,1.160,1.160,1.150,1.160,35300,1.160 20170906,1.160,1.160,1.160,1.160,42200,1.160 20170907,1.160,1.160,1.160,1.160,50100,1.160 20170908,1.160,1.160,1.160,1.160,144500,1.160 20170911,1.160,1.160,1.160,1.160,79800,1.160 20170912,1.160,1.180,1.160,1.180,87300,1.180 20170913,1.170,1.170,1.160,1.160,25700,1.160 20170914,1.160,1.170,1.160,1.170,25400,1.170 20170915,1.170,1.170,1.160,1.160,11800,1.160 20170918,1.160,1.170,1.160,1.170,70500,1.170 20170919,1.160,1.170,1.160,1.160,46300,1.160 20170920,1.160,1.160,1.160,1.160,14200,1.160 20170921,1.160,1.160,1.160,1.160,3200,1.160 20170925,1.160,1.160,1.150,1.160,90300,1.160 20170926,1.150,1.170,1.150,1.170,51000,1.170 20170927,1.160,1.160,1.150,1.160,74000,1.160 20170928,1.170,1.170,1.160,1.170,108000,1.170 20170929,1.170,1.170,1.160,1.170,95900,1.170 20171002,1.160,1.170,1.160,1.170,95700,1.170 20171003,1.170,1.170,1.160,1.170,175900,1.170 20171004,1.160,1.170,1.160,1.170,33400,1.170 20171005,1.160,1.180,1.160,1.180,106700,1.180 20171006,1.160,1.180,1.160,1.170,175400,1.170 20171009,1.160,1.170,1.160,1.170,166900,1.170 20171010,1.170,1.170,1.160,1.160,138200,1.160 20171011,1.170,1.170,1.160,1.170,101900,1.170 20171012,1.170,1.170,1.160,1.160,25500,1.160 20171013,1.160,1.170,1.160,1.170,37000,1.170 20171016,1.160,1.160,1.150,1.160,107700,1.160 20171017,1.160,1.170,1.150,1.170,14200,1.170 20171019,1.160,1.170,1.150,1.170,18300,1.170 20171020,1.160,1.170,1.160,1.170,93100,1.170 20171023,1.180,1.180,1.170,1.180,30400,1.180 20171024,1.180,1.190,1.170,1.180,99300,1.180 20171025,1.180,1.190,1.180,1.190,107400,1.190 20171026,1.190,1.200,1.190,1.190,35900,1.190 20171027,1.190,1.210,1.190,1.210,84400,1.210 20171030,1.200,1.210,1.190,1.210,45000,1.210 20171031,1.200,1.200,1.200,1.200,13500,1.200 20171101,1.200,1.210,1.190,1.210,56500,1.210 20171102,1.210,1.210,1.200,1.210,14000,1.210 20171103,1.170,1.200,1.170,1.180,18900,1.180 20171106,1.200,1.210,1.200,1.200,70000,1.200 20171107,1.200,1.210,1.200,1.200,47800,1.200 20171108,1.200,1.200,1.200,1.200,13000,1.200 20171109,1.200,1.200,1.200,1.200,88500,1.200 20171110,1.200,1.200,1.190,1.200,21900,1.200 20171113,1.200,1.210,1.180,1.200,132000,1.200 20171114,1.210,1.210,1.190,1.210,32200,1.210